Options Chain for CLEANSPARK INC COM NEW (CLSK) - $10.06 as of 2/21/2025 3:11:14 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 6.20 | 6.30 | 7.00 | 0.00 | 0.00% | 0 | 662 | 2.32 | 1.00 | 0.00 | 0.00 | 2/19/2025 | 2/21/2025 3:59:49 PM EST |
| 4.00 | 5.20 | 5.30 | 7.40 | 0.00 | 0.00% | 0 | 59 | 1.76 | 1.00 | 0.00 | 0.00 | 2/7/2025 | 2/21/2025 3:59:49 PM EST |
| 5.00 | 3.55 | 4.75 | 4.32 | -0.88 | -16.93% | 80 | 1,738 | 1.33 | 0.99 | 0.01 | 0.00 | 2/21/2025 | 2/21/2025 3:59:49 PM EST |
| 6.00 | 3.25 | 3.35 | 3.28 | -0.97 | -22.83% | 3 | 760 | 1.16 | 0.96 | 0.03 | 0.00 | 2/21/2025 | 2/21/2025 3:59:49 PM EST |
| 7.00 | 2.28 | 2.46 | 2.50 | -0.52 | -17.22% | 11 | 569 | 1.00 | 0.89 | 0.08 | -0.01 | 2/21/2025 | 2/21/2025 3:59:49 PM EST |
| 8.00 | 1.45 | 1.62 | 1.60 | -0.74 | -31.63% | 29 | 3,075 | 0.86 | 0.77 | 0.14 | -0.01 | 2/21/2025 | 2/21/2025 3:59:49 PM EST |
| 9.00 | 0.97 | 1.02 | 0.99 | -0.53 | -34.87% | 591 | 5,062 | 0.85 | 0.59 | 0.18 | -0.02 | 2/21/2025 | 2/21/2025 3:59:49 PM EST |
| 10.00 | 0.58 | 0.64 | 0.58 | -0.34 | -36.96% | 1,102 | 11,233 | 0.84 | 0.42 | 0.18 | -0.02 | 2/21/2025 | 2/21/2025 3:59:49 PM EST |
| 11.00 | 0.36 | 0.37 | 0.37 | -0.18 | -32.73% | 1,407 | 21,094 | 0.90 | 0.28 | 0.15 | -0.01 | 2/21/2025 | 2/21/2025 3:59:49 PM EST |
| 12.00 | 0.22 | 0.30 | 0.22 | -0.14 | -38.89% | 1,264 | 20,129 | 0.93 | 0.19 | 0.11 | -0.01 | 2/21/2025 | 2/21/2025 3:59:49 PM EST |
| 13.00 | 0.14 | 0.15 | 0.14 | -0.09 | -39.13% | 796 | 11,423 | 0.97 | 0.14 | 0.09 | -0.01 | 2/21/2025 | 2/21/2025 3:59:49 PM EST |
| 14.00 | 0.10 | 0.11 | 0.11 | -0.06 | -35.30% | 324 | 12,889 | 1.03 | 0.10 | 0.07 | -0.01 | 2/21/2025 | 2/21/2025 3:59:49 PM EST |
| 15.00 | 0.07 | 0.08 | 0.08 | -0.04 | -33.34% | 11,025 | 20,473 | 1.07 | 0.07 | 0.05 | -0.01 | 2/21/2025 | 2/21/2025 3:59:49 PM EST |
| 16.00 | 0.06 | 0.07 | 0.06 | -0.03 | -33.34% | 164 | 8,437 | 1.14 | 0.05 | 0.04 | -0.01 | 2/21/2025 | 2/21/2025 3:59:49 PM EST |
| 17.00 | 0.04 | 0.05 | 0.04 | -0.03 | -42.86% | 66 | 6,048 | 1.16 | 0.04 | 0.03 | 0.00 | 2/21/2025 | 2/21/2025 3:59:49 PM EST |
| 18.00 | 0.04 | 0.10 | 0.05 | -0.01 | -16.67% | 397 | 11,619 | 1.39 | 0.03 | 0.02 | 0.00 | 2/21/2025 | 2/21/2025 3:59:49 PM EST |
| 19.00 | 0.01 | 0.04 | 0.03 | -0.02 | -40.00% | 108 | 4,494 | 1.19 | 0.02 | 0.02 | 0.00 | 2/21/2025 | 2/21/2025 3:59:49 PM EST |
| 20.00 | 0.03 | 0.04 | 0.04 | -0.01 | -20.00% | 1,444 | 46,666 | 1.35 | 0.01 | 0.01 | 0.00 | 2/21/2025 | 2/21/2025 3:59:49 PM EST |
| 21.00 | 0.03 | 0.13 | 0.04 | 0.00 | 0.00% | 30 | 4,262 | 1.48 | 0.01 | 0.01 | 0.00 | 2/21/2025 | 2/21/2025 3:59:49 PM EST |
| 22.00 | 0.01 | 0.04 | 0.05 | 0.00 | 0.00% | 0 | 1,868 | 1.38 | 0.01 | 0.01 | 0.00 | 2/19/2025 | 2/21/2025 3:59:49 PM EST |
| 23.00 | 0.00 | 0.05 | 0.04 | 0.00 | 0.00% | 0 | 1,452 | 1.62 | 0.00 | 0.00 | 0.00 | 2/20/2025 | 2/21/2025 3:59:49 PM EST |
| 24.00 | 0.01 | 0.18 | 0.04 | -0.02 | -33.34% | 70 | 2,006 | 1.46 | 0.00 | 0.00 | 0.00 | 2/21/2025 | 2/21/2025 3:59:49 PM EST |
| 25.00 | 0.02 | 0.03 | 0.03 | 0.00 | 0.00% | 61 | 9,857 | 1.57 | 0.00 | 0.00 | 0.00 | 2/21/2025 | 2/21/2025 3:59:49 PM EST |
| 26.00 | 0.00 | 0.18 | 0.03 | -0.05 | -62.50% | 1 | 675 | 2.23 | 0.00 | 0.00 | 0.00 | 2/21/2025 | 2/21/2025 3:59:49 PM EST |
| 27.00 | 0.00 | 0.45 | 0.18 | 0.00 | 0.00% | 0 | 196 | 2.81 | 0.00 | 0.00 | 0.00 | 1/27/2025 | 2/21/2025 3:59:49 PM EST |
| 28.00 | 0.01 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 2,282 | 1.83 | 0.00 | 0.00 | 0.00 | 2/14/2025 | 2/21/2025 3:59:49 PM EST |
| 29.00 | 0.00 | 0.16 | 0.13 | 0.00 | 0.00% | 0 | 166 | 2.34 | 0.00 | 0.00 | 0.00 | 1/31/2025 | 2/21/2025 3:59:49 PM EST |
| 30.00 | 0.01 | 0.09 | 0.02 | 0.00 | 0.00% | 0 | 10,425 | 1.69 | 0.00 | 0.00 | 0.00 | 2/20/2025 | 2/21/2025 3:59:49 PM EST |
| 31.00 | 0.00 | 0.50 | 0.02 | 0.00 | 0.00% | 0 | 41 | 3.12 | 0.00 | 0.00 | 0.00 | 2/13/2025 | 2/21/2025 3:59:49 PM EST |
| 32.00 | 0.00 | 0.50 | 0.02 | 0.00 | 0.00% | 0 | 309 | 3.17 | 0.00 | 0.00 | 0.00 | 2/13/2025 | 2/21/2025 3:59:49 PM EST |
| 33.00 | 0.00 | 0.50 | 0.24 | 0.00 | 0.00% | 0 | 64 | 3.22 | 0.00 | 0.00 | 0.00 | 1/23/2025 | 2/21/2025 3:59:49 PM EST |
| 34.00 | 0.00 | 0.35 | 0.31 | 0.00 | 0.00% | 0 | 341 | 3.01 | 0.00 | 0.00 | 0.00 | 1/23/2025 | 2/21/2025 3:59:49 PM EST |
| 35.00 | 0.01 | 0.03 | 0.01 | -0.01 | -50.00% | 116 | 7,922 | 1.92 | 0.00 | 0.00 | 0.00 | 2/21/2025 | 2/21/2025 3:59:49 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 0.00 | 0.02 | 0.02 | 0.00 | 0.00% | 0 | 1,618 | 1.98 | 0.00 | 0.00 | 0.00 | 2/10/2025 | 2/21/2025 3:59:49 PM EST |
| 4.00 | 0.00 | 0.50 | 0.02 | 0.00 | 0.00% | 0 | 125 | 3.29 | 0.00 | 0.00 | 0.00 | 2/10/2025 | 2/21/2025 3:59:49 PM EST |
| 5.00 | 0.00 | 0.04 | 0.02 | 0.00 | 0.00% | 2 | 2,297 | 1.29 | -0.01 | 0.01 | 0.00 | 2/21/2025 | 2/21/2025 3:59:49 PM EST |
| 6.00 | 0.02 | 0.08 | 0.04 | -0.03 | -42.86% | 55 | 4,023 | 1.00 | -0.04 | 0.03 | 0.00 | 2/21/2025 | 2/21/2025 3:59:49 PM EST |
| 7.00 | 0.11 | 0.13 | 0.12 | +0.08 | +200.00% | 81 | 2,942 | 0.88 | -0.11 | 0.08 | -0.01 | 2/21/2025 | 2/21/2025 3:59:49 PM EST |
| 8.00 | 0.31 | 0.34 | 0.33 | +0.19 | +135.72% | 2,035 | 5,542 | 0.85 | -0.23 | 0.14 | -0.01 | 2/21/2025 | 2/21/2025 3:59:49 PM EST |
| 9.00 | 0.70 | 0.75 | 0.70 | +0.33 | +89.19% | 1,677 | 4,844 | 0.83 | -0.41 | 0.18 | -0.02 | 2/21/2025 | 2/21/2025 3:59:49 PM EST |
| 10.00 | 1.30 | 1.36 | 1.30 | +0.47 | +56.63% | 1,638 | 7,406 | 0.86 | -0.58 | 0.18 | -0.02 | 2/21/2025 | 2/21/2025 3:59:49 PM EST |
| 11.00 | 1.93 | 2.29 | 2.06 | +0.67 | +48.21% | 359 | 7,199 | 0.89 | -0.72 | 0.15 | -0.01 | 2/21/2025 | 2/21/2025 3:59:49 PM EST |
| 12.00 | 2.93 | 2.98 | 2.94 | +0.75 | +34.25% | 72 | 4,039 | 0.93 | -0.81 | 0.11 | -0.01 | 2/21/2025 | 2/21/2025 3:59:49 PM EST |
| 13.00 | 3.80 | 3.95 | 3.80 | +0.79 | +26.25% | 82 | 2,774 | 1.01 | -0.86 | 0.09 | -0.01 | 2/21/2025 | 2/21/2025 3:59:49 PM EST |
| 14.00 | 4.80 | 4.90 | 4.74 | +0.59 | +14.22% | 114 | 2,513 | 1.05 | -0.90 | 0.07 | -0.01 | 2/21/2025 | 2/21/2025 3:59:49 PM EST |
| 15.00 | 5.70 | 6.05 | 5.75 | +0.45 | +8.50% | 10 | 2,509 | 0.72 | -0.93 | 0.05 | -0.01 | 2/21/2025 | 2/21/2025 3:59:49 PM EST |
| 16.00 | 6.75 | 6.85 | 5.99 | 0.00 | 0.00% | 0 | 3,564 | 0.80 | -0.95 | 0.04 | -0.01 | 2/20/2025 | 2/21/2025 3:59:49 PM EST |
| 17.00 | 7.70 | 7.85 | 6.97 | 0.00 | 0.00% | 0 | 442 | 1.41 | -0.96 | 0.03 | 0.00 | 2/18/2025 | 2/21/2025 3:59:49 PM EST |
| 18.00 | 8.70 | 9.20 | 7.44 | 0.00 | 0.00% | 0 | 788 | 1.51 | -0.97 | 0.02 | 0.00 | 2/14/2025 | 2/21/2025 3:59:49 PM EST |
| 19.00 | 9.70 | 9.85 | 8.83 | 0.00 | 0.00% | 0 | 321 | 1.45 | -0.98 | 0.02 | 0.00 | 2/18/2025 | 2/21/2025 3:59:49 PM EST |
| 20.00 | 10.70 | 10.85 | 10.67 | +0.82 | +8.33% | 20 | 200 | 1.69 | -0.99 | 0.01 | 0.00 | 2/21/2025 | 2/21/2025 3:59:49 PM EST |
| 21.00 | 11.70 | 11.85 | 11.60 | 0.00 | 0.00% | 0 | 31 | 1.77 | -0.99 | 0.01 | 0.00 | 12/27/2024 | 2/21/2025 3:59:49 PM EST |
| 22.00 | 12.70 | 12.85 | 11.90 | 0.00 | 0.00% | 0 | 266 | 2.09 | -0.99 | 0.01 | 0.00 | 2/20/2025 | 2/21/2025 3:59:49 PM EST |
| 23.00 | 13.70 | 14.45 | 11.85 | 0.00 | 0.00% | 0 | 18 | 1.75 | -1.00 | 0.00 | 0.00 | 2/10/2025 | 2/21/2025 3:59:49 PM EST |
| 24.00 | 14.60 | 15.25 | 13.82 | 0.00 | 0.00% | 0 | 38 | 1.81 | -1.00 | 0.00 | 0.00 | 1/3/2025 | 2/21/2025 3:59:49 PM EST |
| 25.00 | 14.70 | 16.45 | 13.90 | 0.00 | 0.00% | 0 | 4 | 1.87 | -1.00 | 0.00 | 0.00 | 2/10/2025 | 2/21/2025 3:59:49 PM EST |
| 26.00 | 16.70 | 17.70 | 14.25 | 0.00 | 0.00% | 0 | 3 | 1.93 | -1.00 | 0.00 | 0.00 | 2/7/2025 | 2/21/2025 3:59:49 PM EST |
| 27.00 | 17.70 | 18.00 | 17.19 | 0.00 | 0.00% | 0 | 2 | 1.99 | -1.00 | 0.00 | 0.00 | 1/13/2025 | 2/21/2025 3:59:49 PM EST |
| 28.00 | 17.90 | 19.60 | 18.03 | 0.00 | 0.00% | 0 | 9 | 2.05 | -1.00 | 0.00 | 0.00 | 1/13/2025 | 2/21/2025 3:59:49 PM EST |
| 29.00 | 18.75 | 20.55 | % | 0 | 0 | 2.10 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:49 PM EST | |||
| 30.00 | 20.55 | 21.75 | 19.15 | 0.00 | 0.00% | 0 | 3 | 3.36 | -1.00 | 0.00 | 0.00 | 1/6/2025 | 2/21/2025 3:59:49 PM EST |
| 31.00 | 21.40 | 22.05 | % | 0 | 0 | 3.20 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:49 PM EST | |||
| 32.00 | 22.30 | 23.70 | % | 0 | 0 | 2.25 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:49 PM EST | |||
| 33.00 | 23.70 | 24.20 | % | 0 | 0 | 2.30 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:49 PM EST | |||
| 34.00 | 24.30 | 24.90 | % | 0 | 0 | 2.81 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:49 PM EST | |||
| 35.00 | 25.35 | 26.20 | 25.10 | 0.00 | 0.00% | 0 | 0 | 2.58 | -1.00 | 0.00 | 0.00 | 1/13/2025 | 2/21/2025 3:59:49 PM EST |